SharonAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.09	79.50	73.00	75.83	75.83	1.35%	579,960
May 28, 2026	65.01	74.98	62.55	74.82	74.82	13.90%	576,956
May 27, 2026	66.90	67.50	63.00	65.69	65.69	1.06%	306,848
May 26, 2026	67.95	69.30	62.00	65.00	65.00	-4.50%	676,785
May 22, 2026	58.40	68.55	57.85	68.06	68.06	17.95%	1,225,489
May 21, 2026	51.58	58.00	50.90	57.70	57.70	14.84%	724,616
May 20, 2026	53.24	53.25	48.76	50.25	50.25	-4.26%	438,957
May 19, 2026	56.01	56.01	47.51	52.48	52.48	-8.73%	933,256
May 18, 2026	60.05	60.75	53.01	57.50	57.50	6.62%	1,752,814
May 15, 2026	54.00	54.99	50.18	53.93	53.93	-3.06%	498,322
May 14, 2026	58.00	60.65	54.36	55.63	55.63	1.09%	828,531
May 13, 2026	52.00	56.17	51.50	55.03	55.03	5.62%	371,109
May 12, 2026	52.73	54.55	49.32	52.10	52.10	-3.18%	225,217
May 11, 2026	53.00	59.76	52.41	53.81	53.81	2.01%	683,934
May 8, 2026	53.31	54.00	51.15	52.75	52.75	-1.77%	215,016
May 7, 2026	52.20	55.00	51.14	53.70	53.70	-0.56%	470,052
May 6, 2026	44.35	54.13	43.97	54.00	54.00	21.76%	838,597
May 5, 2026	43.74	46.65	41.32	44.35	44.35	-0.63%	294,585
May 4, 2026	41.50	44.81	40.58	44.63	44.63	5.73%	354,947
May 1, 2026	45.30	45.64	41.36	42.21	42.21	-8.24%	380,390
Apr 30, 2026	45.05	46.73	39.74	46.00	46.00	0.70%	912,840
Apr 29, 2026	42.91	46.32	41.20	45.68	45.68	3.87%	382,137
Apr 28, 2026	41.77	43.99	37.94	43.98	43.98	4.05%	496,777
Apr 27, 2026	43.00	44.72	41.35	42.27	42.27	0.19%	372,231
Apr 24, 2026	43.00	43.91	41.16	42.19	42.19	-1.08%	378,554
Apr 23, 2026	40.00	43.98	39.04	42.65	42.65	4.53%	388,085
Apr 22, 2026	39.65	41.25	38.80	40.80	40.80	4.67%	454,351
Apr 21, 2026	37.11	39.25	34.70	38.98	38.98	7.13%	421,862
Apr 20, 2026	36.87	37.00	33.88	36.39	36.39	-1.72%	259,774
Apr 17, 2026	35.01	38.00	33.50	37.02	37.02	8.06%	540,205
Apr 16, 2026	36.72	37.33	32.00	34.26	34.26	-6.37%	417,670
Apr 15, 2026	34.40	37.27	32.65	36.59	36.59	6.00%	309,632
Apr 14, 2026	32.50	35.50	31.58	34.52	34.52	4.54%	325,651
Apr 13, 2026	30.48	33.10	30.00	33.02	33.02	7.24%	134,128
Apr 10, 2026	31.00	33.15	28.51	30.79	30.79	0.42%	326,410
Apr 9, 2026	26.19	31.51	26.19	30.66	30.66	17.92%	493,705
Apr 8, 2026	27.00	27.60	25.83	26.00	26.00	-1.44%	135,234
Apr 7, 2026	25.49	28.00	25.49	26.38	26.38	-0.60%	105,928
Apr 6, 2026	26.75	27.22	24.49	26.54	26.54	-1.48%	103,497
Apr 2, 2026	25.87	27.72	25.12	26.94	26.94	-2.46%	122,179
Apr 1, 2026	25.80	28.88	22.54	27.62	27.62	21.51%	747,739
Mar 31, 2026	21.83	23.05	21.23	22.73	22.73	4.60%	83,630
Mar 30, 2026	22.90	23.29	21.56	21.73	21.73	-5.44%	49,127
Mar 27, 2026	23.14	23.61	21.17	22.98	22.98	-2.67%	103,667
Mar 26, 2026	24.49	24.76	23.61	23.61	23.61	-3.12%	137,390
Mar 25, 2026	24.39	24.75	23.73	24.37	24.37	1.63%	148,091
Mar 24, 2026	23.63	24.51	21.34	23.98	23.98	0.08%	142,891
Mar 23, 2026	23.50	26.00	22.15	23.96	23.96	0.46%	146,940
Mar 20, 2026	25.60	25.99	23.17	23.85	23.85	-6.76%	80,321
Mar 19, 2026	26.00	27.01	24.81	25.58	25.58	-1.65%	237,995